| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 34.48 | 34.5 | 33.36 | 33.4 | 33.4 | -0.98 (-2.85%) | 3,441,698 |
| 11 Dec 2023 | CNY | 33.58 | 34.48 | 33.13 | 34.38 | 34.38 | +0.81 (+2.41%) | 3,302,780 |
| 8 Dec 2023 | CNY | 32.99 | 33.95 | 32.99 | 33.57 | 33.57 | +0.52 (+1.57%) | 2,907,776 |
| 7 Dec 2023 | CNY | 33.5 | 33.5 | 32.33 | 33.05 | 33.05 | -0.2 (-0.60%) | 2,062,547 |
| 6 Dec 2023 | CNY | 32.85 | 33.54 | 32.8 | 33.25 | 33.25 | +0.37 (+1.13%) | 1,722,120 |
| 5 Dec 2023 | CNY | 33.15 | 33.56 | 32.59 | 32.88 | 32.88 | -0.47 (-1.41%) | 2,553,450 |
| 4 Dec 2023 | CNY | 33.49 | 33.79 | 33.1 | 33.35 | 33.35 | -0.09 (-0.27%) | 2,135,260 |
| 1 Dec 2023 | CNY | 33.22 | 33.63 | 32.88 | 33.44 | 33.44 | +0.11 (+0.33%) | 2,512,980 |
| 30 Nov 2023 | CNY | 34.1 | 34.1 | 33 | 33.33 | 33.33 | -0.99 (-2.88%) | 3,984,472 |
| 29 Nov 2023 | CNY | 34.04 | 35.25 | 34.04 | 34.32 | 34.32 | +0.12 (+0.35%) | 5,359,666 |
| 28 Nov 2023 | CNY | 34.21 | 34.56 | 33.48 | 34.2 | 34.2 | -0.32 (-0.93%) | 4,255,342 |
| 27 Nov 2023 | CNY | 32.81 | 34.6 | 32.81 | 34.52 | 34.52 | +1.42 (+4.29%) | 5,831,263 |
| 24 Nov 2023 | CNY | 33.17 | 33.67 | 32.88 | 33.1 | 33.1 | -0.25 (-0.75%) | 2,940,958 |
| 23 Nov 2023 | CNY | 32.82 | 33.65 | 32.75 | 33.35 | 33.35 | +0.41 (+1.24%) | 3,629,563 |
| 22 Nov 2023 | CNY | 33.6 | 33.88 | 32.94 | 32.94 | 32.94 | -1.01 (-2.97%) | 4,475,022 |
| 21 Nov 2023 | CNY | 35.68 | 35.68 | 33.87 | 33.95 | 33.95 | -1.75 (-4.90%) | 7,304,992 |
| 20 Nov 2023 | CNY | 34.63 | 35.8 | 34.54 | 35.7 | 35.7 | +1.06 (+3.06%) | 6,146,554 |
| 17 Nov 2023 | CNY | 34.46 | 35.17 | 34.36 | 34.64 | 34.64 | +0.12 (+0.35%) | 4,004,981 |
| 16 Nov 2023 | CNY | 34.84 | 34.99 | 34.32 | 34.52 | 34.52 | -0.46 (-1.32%) | 4,594,320 |
| 15 Nov 2023 | CNY | 36.16 | 36.55 | 34.71 | 34.98 | 34.98 | -1.18 (-3.26%) | 7,536,970 |
| 14 Nov 2023 | CNY | 36.21 | 36.55 | 35.6 | 36.16 | 36.16 | -0.49 (-1.34%) | 5,641,667 |
| 13 Nov 2023 | CNY | 36.53 | 36.79 | 35.65 | 36.65 | 36.65 | +0.43 (+1.19%) | 6,394,582 |
| 10 Nov 2023 | CNY | 37 | 37.59 | 35.77 | 36.22 | 36.22 | -0.93 (-2.50%) | 7,396,391 |
| 9 Nov 2023 | CNY | 37.59 | 38.47 | 36.58 | 37.15 | 37.15 | -0.73 (-1.93%) | 10,091,513 |
| 8 Nov 2023 | CNY | 34.93 | 39 | 34.93 | 37.88 | 37.88 | +2.82 (+8.04%) | 14,357,511 |
| 7 Nov 2023 | CNY | 34.7 | 35.53 | 34.05 | 35.06 | 35.06 | +0.5 (+1.45%) | 6,468,285 |
| 6 Nov 2023 | CNY | 33.74 | 34.79 | 32.8 | 34.56 | 34.56 | +1.15 (+3.44%) | 6,717,847 |
| 3 Nov 2023 | CNY | 31.8 | 33.45 | 31.7 | 33.41 | 33.41 | +1.41 (+4.41%) | 7,392,441 |
| 2 Nov 2023 | CNY | 33.74 | 33.95 | 31.89 | 32 | 32 | -1.79 (-5.30%) | 6,863,991 |
| 1 Nov 2023 | CNY | 33.5 | 34.35 | 33.22 | 33.79 | 33.79 | -0.23 (-0.68%) | 4,307,672 |
